ロイヤルホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,415 | 2,421 | 2,404 | 2,404 | -10 | -0.4% | 166,400 |
| 2024/12/17 | 2,422 | 2,428 | 2,413 | 2,414 | -8 | -0.3% | 161,800 |
| 2024/12/16 | 2,461 | 2,461 | 2,420 | 2,422 | -43 | -1.7% | 225,200 |
| 2024/12/13 | 2,437 | 2,467 | 2,437 | 2,465 | +16 | +0.7% | 173,200 |
| 2024/12/12 | 2,440 | 2,456 | 2,433 | 2,449 | +13 | +0.5% | 231,800 |
| 2024/12/11 | 2,436 | 2,445 | 2,423 | 2,436 | +1 | ±0% | 211,900 |
| 2024/12/10 | 2,432 | 2,444 | 2,421 | 2,435 | +12 | +0.5% | 160,100 |
| 2024/12/09 | 2,427 | 2,438 | 2,406 | 2,423 | -6 | -0.2% | 296,800 |
| 2024/12/06 | 2,449 | 2,458 | 2,425 | 2,429 | -22 | -0.9% | 344,100 |
| 2024/12/05 | 2,470 | 2,471 | 2,439 | 2,451 | -9 | -0.4% | 115,800 |
| 2024/12/04 | 2,441 | 2,469 | 2,440 | 2,460 | +20 | +0.8% | 102,400 |
| 2024/12/03 | 2,449 | 2,462 | 2,440 | 2,440 | +5 | +0.2% | 180,800 |
| 2024/12/02 | 2,440 | 2,448 | 2,419 | 2,435 | +5 | +0.2% | 140,500 |
| 2024/11/29 | 2,434 | 2,438 | 2,421 | 2,430 | -9 | -0.4% | 113,800 |
| 2024/11/28 | 2,446 | 2,455 | 2,434 | 2,439 | +10 | +0.4% | 90,800 |
| 2024/11/27 | 2,460 | 2,460 | 2,410 | 2,429 | -17 | -0.7% | 146,600 |
| 2024/11/26 | 2,470 | 2,480 | 2,441 | 2,446 | -15 | -0.6% | 123,100 |
| 2024/11/25 | 2,493 | 2,493 | 2,461 | 2,461 | -4 | -0.2% | 152,700 |
| 2024/11/22 | 2,479 | 2,493 | 2,465 | 2,465 | -7 | -0.3% | 201,100 |
| 2024/11/21 | 2,468 | 2,488 | 2,468 | 2,472 | +10 | +0.4% | 104,900 |
| 2024/11/20 | 2,456 | 2,476 | 2,446 | 2,462 | +10 | +0.4% | 136,800 |
| 2024/11/19 | 2,449 | 2,464 | 2,448 | 2,452 | +22 | +0.9% | 210,000 |
| 2024/11/18 | 2,434 | 2,456 | 2,427 | 2,430 | -7 | -0.3% | 294,700 |
| 2024/11/15 | 2,440 | 2,452 | 2,423 | 2,437 | +20 | +0.8% | 214,000 |
| 2024/11/14 | 2,432 | 2,441 | 2,413 | 2,417 | -15 | -0.6% | 364,700 |
| 2024/11/13 | 2,400 | 2,447 | 2,400 | 2,432 | +36 | +1.5% | 324,200 |
| 2024/11/12 | 2,430 | 2,448 | 2,392 | 2,396 | -114 | -4.5% | 654,400 |
| 2024/11/11 | 2,492 | 2,515 | 2,490 | 2,510 | +19 | +0.8% | 251,600 |
| 2024/11/08 | 2,494 | 2,513 | 2,484 | 2,491 | +4 | +0.2% | 233,300 |
| 2024/11/07 | 2,480 | 2,500 | 2,475 | 2,487 | +19 | +0.8% | 243,900 |
| 2024/11/06 | 2,469 | 2,497 | 2,467 | 2,468 | ±0 | ±0% | 180,100 |
| 2024/11/05 | 2,481 | 2,487 | 2,453 | 2,468 | +2 | +0.1% | 215,600 |
| 2024/11/01 | 2,450 | 2,499 | 2,449 | 2,466 | -17 | -0.7% | 218,200 |
| 2024/10/31 | 2,473 | 2,500 | 2,467 | 2,483 | +4 | +0.2% | 191,900 |
| 2024/10/30 | 2,475 | 2,489 | 2,455 | 2,479 | +5 | +0.2% | 266,700 |
| 2024/10/29 | 2,448 | 2,478 | 2,434 | 2,474 | +33 | +1.4% | 122,600 |
| 2024/10/28 | 2,415 | 2,443 | 2,413 | 2,441 | +28 | +1.2% | 136,400 |
| 2024/10/25 | 2,422 | 2,430 | 2,406 | 2,413 | -16 | -0.7% | 104,600 |
| 2024/10/24 | 2,424 | 2,438 | 2,405 | 2,429 | -1 | ±0% | 125,200 |
| 2024/10/23 | 2,442 | 2,450 | 2,430 | 2,430 | -18 | -0.7% | 79,500 |
| 2024/10/22 | 2,472 | 2,475 | 2,444 | 2,448 | -24 | -1% | 112,300 |
| 2024/10/21 | 2,483 | 2,487 | 2,472 | 2,472 | -10 | -0.4% | 57,600 |
| 2024/10/18 | 2,470 | 2,487 | 2,465 | 2,482 | +30 | +1.2% | 78,000 |
| 2024/10/17 | 2,479 | 2,484 | 2,452 | 2,452 | -18 | -0.7% | 76,400 |
| 2024/10/16 | 2,478 | 2,492 | 2,470 | 2,470 | -8 | -0.3% | 79,300 |
| 2024/10/15 | 2,490 | 2,494 | 2,469 | 2,478 | +1 | ±0% | 86,200 |
| 2024/10/11 | 2,507 | 2,513 | 2,477 | 2,477 | -29 | -1.2% | 65,600 |
| 2024/10/10 | 2,520 | 2,521 | 2,482 | 2,506 | -12 | -0.5% | 70,600 |
| 2024/10/09 | 2,500 | 2,522 | 2,500 | 2,518 | +38 | +1.5% | 110,300 |
| 2024/10/08 | 2,490 | 2,505 | 2,479 | 2,480 | -41 | -1.6% | 90,600 |
151～
200
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「ロイヤルＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ロイヤルＨＤ | 273,700円 | +9.5% | +6.6% | 1.17% | 27.78倍 | 2.68倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| コーナン商事 | 396,500円 | +4.4% | +3.0% | 3.28% | 7.79倍 | 0.68倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| ジョイ本田 | 214,600円 | +1.3% | +0.5% | 2.98% | 16.18倍 | 1.05倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| ハイデ日高 | 353,000円 | +7.9% | +6.2% | 1.25% | 31.00倍 | 4.91倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| アトム | 67,900円 | -8.4% | - | 0.00% | - | 25.87倍 |
|
ステーキ、回転ずし、焼き肉が中心の外食中堅。名古屋軸に東日本にも展開。コロワイド子会社 |
市場注目の銘柄
チャート関連のコラム
